2216 カンロ(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-25 | 294 | 294 | 290 | 290 | 6,000 | 329.55 |
| 1984-12-24 | 291 | 300 | 290 | 295 | 7,000 | 335.23 |
| 1984-12-22 | 290 | 290 | 290 | 290 | 5,000 | 329.55 |
| 1984-12-21 | 293 | 293 | 293 | 293 | 10,000 | 332.96 |
| 1984-12-20 | 293 | 300 | 293 | 293 | 5,000 | 332.96 |
| 1984-12-19 | 293 | 293 | 293 | 293 | 3,000 | 332.96 |
| 1984-12-18 | 291 | 293 | 291 | 293 | 3,000 | 332.96 |
| 1984-12-15 | 290 | 290 | 290 | 290 | 6,000 | 329.55 |
| 1984-12-13 | 292 | 292 | 290 | 290 | 12,000 | 329.55 |
| 1984-12-12 | 291 | 292 | 291 | 292 | 3,000 | 331.82 |
| 1984-12-11 | 292 | 292 | 291 | 292 | 6,000 | 331.82 |
| 1984-12-10 | 294 | 294 | 290 | 290 | 22,000 | 329.55 |
| 1984-12-07 | 299 | 299 | 290 | 292 | 18,000 | 331.82 |
| 1984-12-06 | 296 | 296 | 291 | 296 | 13,000 | 336.36 |
| 1984-12-05 | 297 | 297 | 290 | 290 | 5,000 | 329.55 |
| 1984-12-04 | 298 | 300 | 298 | 298 | 3,000 | 338.64 |
| 1984-12-03 | 300 | 300 | 300 | 300 | 1,000 | 340.91 |
| 1984-11-26 | 299 | 300 | 299 | 300 | 3,000 | 340.91 |
| 1984-11-15 | 300 | 300 | 300 | 300 | 6,000 | 340.91 |
| 1984-11-07 | 309 | 309 | 309 | 309 | 1,000 | 351.14 |
| 1984-11-06 | 309 | 313 | 309 | 313 | 13,000 | 355.68 |
| 1984-11-05 | 309 | 309 | 309 | 309 | 3,000 | 351.14 |
| 1984-11-02 | 309 | 309 | 309 | 309 | 1,000 | 351.14 |
| 1984-11-01 | 300 | 300 | 300 | 300 | 2,000 | 340.91 |
| 1984-10-31 | 310 | 310 | 309 | 309 | 2,000 | 351.14 |
| 1984-10-30 | 305 | 309 | 305 | 309 | 6,000 | 351.14 |
| 1984-10-29 | 314 | 314 | 313 | 313 | 6,000 | 355.68 |
| 1984-10-27 | 314 | 314 | 314 | 314 | 8,000 | 356.82 |
| 1984-10-26 | 305 | 314 | 305 | 305 | 16,000 | 346.59 |
| 1984-10-25 | 305 | 309 | 305 | 309 | 3,000 | 351.14 |
| 1984-10-23 | 286 | 290 | 286 | 290 | 4,000 | 329.55 |
| 1984-10-22 | 295 | 295 | 290 | 290 | 2,000 | 329.55 |
| 1984-10-19 | 299 | 299 | 295 | 295 | 10,000 | 335.23 |
| 1984-10-18 | 297 | 297 | 297 | 297 | 1,000 | 337.50 |
| 1984-10-17 | 296 | 296 | 296 | 296 | 1,000 | 336.36 |
| 1984-10-15 | 296 | 296 | 296 | 296 | 2,000 | 336.36 |
| 1984-10-12 | 302 | 302 | 295 | 295 | 3,000 | 335.23 |
| 1984-10-11 | 305 | 305 | 305 | 305 | 3,000 | 346.59 |
| 1984-10-09 | 299 | 299 | 295 | 295 | 20,000 | 335.23 |
| 1984-10-08 | 299 | 299 | 299 | 299 | 8,000 | 339.77 |
| 1984-10-03 | 314 | 314 | 314 | 314 | 2,000 | 356.82 |
| 1984-10-01 | 309 | 315 | 309 | 315 | 15,000 | 357.96 |
| 1984-09-28 | 307 | 309 | 307 | 309 | 11,000 | 351.14 |
| 1984-09-27 | 297 | 297 | 297 | 297 | 12,000 | 337.50 |
| 1984-09-26 | 307 | 307 | 307 | 307 | 4,000 | 348.86 |
| 1984-09-22 | 307 | 312 | 307 | 312 | 5,000 | 354.55 |
| 1984-09-21 | 303 | 312 | 303 | 312 | 4,000 | 354.55 |
| 1984-09-20 | 302 | 303 | 302 | 303 | 13,000 | 344.32 |
| 1984-09-19 | 303 | 303 | 303 | 303 | 2,000 | 344.32 |
| 1984-09-18 | 317 | 318 | 316 | 316 | 6,000 | 359.09 |
| 1984-09-17 | 317 | 317 | 317 | 317 | 2,000 | 360.23 |
| 1984-09-14 | 312 | 312 | 312 | 312 | 2,000 | 354.55 |
| 1984-09-13 | 312 | 312 | 312 | 312 | 1,000 | 354.55 |
| 1984-09-11 | 302 | 302 | 302 | 302 | 1,000 | 343.18 |
| 1984-09-06 | 304 | 304 | 304 | 304 | 9,000 | 345.46 |
| 1984-09-05 | 321 | 321 | 321 | 321 | 2,000 | 364.77 |
| 1984-09-04 | 316 | 326 | 316 | 326 | 4,000 | 370.46 |
| 1984-09-03 | 310 | 321 | 310 | 321 | 11,000 | 364.77 |
| 1984-08-31 | 303 | 325 | 303 | 325 | 13,000 | 369.32 |
| 1984-08-29 | 302 | 302 | 302 | 302 | 1,000 | 343.18 |
| 1984-08-28 | 302 | 302 | 302 | 302 | 4,000 | 343.18 |
| 1984-08-27 | 308 | 308 | 308 | 308 | 1,000 | 350 |
| 1984-08-23 | 305 | 305 | 301 | 301 | 21,000 | 342.05 |
| 1984-08-21 | 318 | 318 | 318 | 318 | 1,000 | 361.36 |
| 1984-08-16 | 303 | 303 | 303 | 303 | 1,000 | 344.32 |
| 1984-08-14 | 302 | 302 | 302 | 302 | 4,000 | 343.18 |
| 1984-08-13 | 303 | 303 | 302 | 302 | 2,000 | 343.18 |
| 1984-08-10 | 303 | 303 | 303 | 303 | 10,000 | 344.32 |
| 1984-08-09 | 306 | 310 | 306 | 310 | 15,000 | 352.27 |
| 1984-08-08 | 308 | 308 | 307 | 308 | 12,000 | 350 |
| 1984-08-07 | 310 | 310 | 307 | 307 | 4,000 | 348.86 |
| 1984-08-06 | 310 | 310 | 310 | 310 | 1,000 | 352.27 |
| 1984-08-04 | 320 | 320 | 315 | 315 | 6,000 | 357.96 |
| 1984-08-03 | 330 | 330 | 330 | 330 | 8,000 | 375 |
| 1984-08-02 | 325 | 345 | 325 | 345 | 10,000 | 392.05 |
| 1984-08-01 | 320 | 320 | 320 | 320 | 37,000 | 363.64 |
| 1984-07-31 | 330 | 330 | 330 | 330 | 21,000 | 375 |
| 1984-07-28 | 329 | 329 | 329 | 329 | 5,000 | 373.86 |
| 1984-07-26 | 343 | 343 | 343 | 343 | 2,000 | 389.77 |
| 1984-07-25 | 333 | 347 | 333 | 347 | 10,000 | 394.32 |
| 1984-07-20 | 327 | 328 | 327 | 328 | 2,000 | 372.73 |
| 1984-07-19 | 335 | 338 | 330 | 330 | 14,000 | 375 |
| 1984-07-18 | 335 | 340 | 335 | 340 | 7,000 | 386.36 |
| 1984-07-17 | 340 | 340 | 340 | 340 | 3,000 | 386.36 |
| 1984-07-16 | 345 | 345 | 345 | 345 | 12,000 | 392.05 |
| 1984-07-13 | 340 | 345 | 336 | 340 | 53,000 | 386.36 |
| 1984-07-12 | 340 | 340 | 340 | 340 | 18,000 | 386.36 |
| 1984-07-11 | 346 | 346 | 339 | 340 | 11,000 | 386.36 |
| 1984-07-09 | 350 | 350 | 350 | 350 | 4,000 | 397.73 |
| 1984-07-07 | 355 | 355 | 355 | 355 | 8,000 | 403.41 |
| 1984-07-06 | 345 | 355 | 345 | 355 | 16,000 | 403.41 |
| 1984-07-05 | 339 | 345 | 339 | 340 | 18,000 | 386.36 |
| 1984-07-04 | 351 | 351 | 340 | 340 | 4,000 | 386.36 |
| 1984-07-03 | 356 | 356 | 349 | 351 | 21,000 | 398.86 |
| 1984-07-02 | 341 | 354 | 340 | 354 | 39,000 | 402.27 |
| 1984-06-30 | 340 | 340 | 335 | 335 | 25,000 | 380.68 |
| 1984-06-29 | 325 | 339 | 325 | 339 | 14,000 | 385.23 |
| 1984-06-27 | 319 | 325 | 319 | 325 | 16,000 | 369.32 |
| 1984-06-26 | 330 | 335 | 324 | 324 | 16,000 | 368.18 |
| 1984-06-25 | 335 | 335 | 330 | 330 | 11,000 | 375 |
| 1984-06-23 | 335 | 335 | 335 | 335 | 2,000 | 380.68 |
| 1984-06-22 | 343 | 343 | 337 | 337 | 9,000 | 382.96 |
| 1984-06-20 | 340 | 344 | 340 | 344 | 2,000 | 390.91 |
| 1984-06-19 | 331 | 331 | 331 | 331 | 1,000 | 376.14 |
| 1984-06-16 | 340 | 340 | 340 | 340 | 5,000 | 386.36 |
| 1984-06-15 | 332 | 345 | 332 | 345 | 13,000 | 392.05 |
| 1984-06-14 | 336 | 347 | 336 | 347 | 17,000 | 394.32 |
| 1984-06-13 | 331 | 336 | 331 | 336 | 22,000 | 381.82 |
| 1984-06-12 | 337 | 337 | 337 | 337 | 6,000 | 382.96 |
| 1984-06-11 | 347 | 347 | 347 | 347 | 4,000 | 394.32 |
| 1984-06-08 | 335 | 348 | 335 | 348 | 4,000 | 395.46 |
| 1984-06-07 | 347 | 347 | 330 | 330 | 8,000 | 375 |
| 1984-06-05 | 357 | 357 | 357 | 357 | 4,000 | 405.68 |
| 1984-06-04 | 354 | 357 | 349 | 357 | 5,000 | 405.68 |
| 1984-06-02 | 363 | 363 | 359 | 359 | 28,000 | 407.96 |
| 1984-06-01 | 358 | 365 | 351 | 363 | 166,000 | 412.50 |
| 1984-05-31 | 344 | 360 | 344 | 354 | 77,000 | 402.27 |
| 1984-05-30 | 336 | 345 | 335 | 344 | 75,000 | 390.91 |
| 1984-05-29 | 335 | 340 | 335 | 335 | 8,000 | 380.68 |
| 1984-05-28 | 339 | 339 | 335 | 335 | 9,000 | 380.68 |
| 1984-05-26 | 335 | 339 | 332 | 339 | 30,000 | 385.23 |
| 1984-05-25 | 330 | 339 | 330 | 339 | 52,000 | 385.23 |
| 1984-05-24 | 329 | 334 | 329 | 330 | 7,000 | 375 |
| 1984-05-23 | 330 | 335 | 325 | 335 | 36,000 | 380.68 |
| 1984-05-22 | 339 | 339 | 330 | 339 | 16,000 | 385.23 |
| 1984-05-21 | 340 | 344 | 338 | 340 | 9,000 | 386.36 |
| 1984-05-19 | 339 | 339 | 329 | 338 | 38,000 | 384.09 |
| 1984-05-18 | 330 | 344 | 330 | 344 | 39,000 | 390.91 |
| 1984-05-17 | 345 | 347 | 335 | 335 | 201,000 | 380.68 |
| 1984-05-16 | 340 | 342 | 334 | 340 | 43,000 | 386.36 |
| 1984-05-15 | 347 | 347 | 335 | 338 | 82,000 | 384.09 |
| 1984-05-14 | 342 | 347 | 330 | 342 | 164,000 | 388.64 |
| 1984-05-11 | 329 | 342 | 325 | 334 | 226,000 | 379.55 |
| 1984-05-10 | 291 | 309 | 291 | 309 | 35,000 | 351.14 |
| 1984-05-01 | 300 | 300 | 300 | 300 | 1,000 | 340.91 |
| 1984-04-28 | 295 | 295 | 295 | 295 | 5,000 | 335.23 |
| 1984-04-27 | 280 | 295 | 280 | 295 | 6,000 | 335.23 |
| 1984-04-26 | 298 | 298 | 295 | 295 | 9,000 | 335.23 |
| 1984-04-25 | 295 | 295 | 295 | 295 | 2,000 | 335.23 |
| 1984-04-20 | 295 | 300 | 295 | 300 | 8,000 | 340.91 |
| 1984-04-17 | 295 | 305 | 295 | 305 | 6,000 | 346.59 |
| 1984-04-16 | 309 | 309 | 300 | 300 | 8,000 | 340.91 |
| 1984-04-13 | 309 | 309 | 309 | 309 | 1,000 | 351.14 |
| 1984-04-12 | 299 | 310 | 299 | 310 | 29,000 | 352.27 |
| 1984-04-11 | 299 | 304 | 299 | 304 | 5,000 | 345.46 |
| 1984-04-10 | 304 | 304 | 304 | 304 | 1,000 | 345.46 |
| 1984-04-09 | 304 | 304 | 304 | 304 | 1,000 | 345.46 |
| 1984-04-06 | 297 | 307 | 297 | 305 | 20,000 | 346.59 |
| 1984-04-05 | 304 | 307 | 296 | 307 | 39,000 | 348.86 |
| 1984-04-04 | 296 | 304 | 291 | 304 | 31,000 | 345.46 |
| 1984-04-03 | 303 | 303 | 301 | 301 | 7,000 | 342.05 |
| 1984-04-02 | 307 | 307 | 307 | 307 | 3,000 | 348.86 |
| 1984-03-31 | 305 | 310 | 300 | 309 | 18,000 | 351.14 |
| 1984-03-30 | 291 | 304 | 291 | 304 | 24,000 | 345.46 |
| 1984-03-28 | 306 | 310 | 306 | 306 | 27,000 | 347.73 |
| 1984-03-27 | 307 | 307 | 297 | 306 | 6,000 | 347.73 |
| 1984-03-26 | 303 | 310 | 303 | 309 | 9,000 | 351.14 |
| 1984-03-24 | 305 | 309 | 305 | 309 | 8,000 | 351.14 |
| 1984-03-23 | 305 | 305 | 305 | 305 | 69,000 | 346.59 |
| 1984-03-22 | 300 | 305 | 300 | 305 | 4,000 | 346.59 |
| 1984-03-21 | 287 | 295 | 287 | 295 | 10,000 | 335.23 |
| 1984-03-15 | 300 | 307 | 300 | 307 | 10,000 | 348.86 |
| 1984-03-14 | 300 | 306 | 300 | 306 | 8,000 | 347.73 |
| 1984-03-13 | 294 | 302 | 294 | 302 | 9,000 | 343.18 |
| 1984-03-09 | 290 | 305 | 290 | 304 | 10,000 | 345.46 |
| 1984-03-08 | 282 | 289 | 282 | 289 | 3,000 | 328.41 |
| 1984-03-07 | 281 | 289 | 281 | 281 | 9,000 | 319.32 |
| 1984-03-06 | 290 | 290 | 280 | 280 | 8,000 | 318.18 |
| 1984-03-03 | 320 | 321 | 320 | 321 | 15,000 | 364.77 |
| 1984-03-02 | 309 | 324 | 309 | 320 | 96,000 | 363.64 |
| 1984-03-01 | 316 | 316 | 300 | 314 | 22,000 | 356.82 |
| 1984-02-29 | 310 | 318 | 308 | 318 | 35,000 | 361.36 |
| 1984-02-28 | 310 | 314 | 300 | 314 | 30,000 | 356.82 |
| 1984-02-27 | 310 | 312 | 309 | 312 | 14,000 | 354.55 |
| 1984-02-25 | 300 | 310 | 300 | 310 | 31,000 | 352.27 |
| 1984-02-24 | 305 | 309 | 298 | 300 | 36,000 | 340.91 |
| 1984-02-23 | 300 | 310 | 300 | 310 | 25,000 | 352.27 |
| 1984-02-22 | 302 | 312 | 302 | 312 | 26,000 | 354.55 |
| 1984-02-21 | 308 | 313 | 305 | 312 | 19,000 | 354.55 |
| 1984-02-20 | 306 | 318 | 305 | 318 | 27,000 | 361.36 |
| 1984-02-18 | 302 | 315 | 301 | 315 | 32,000 | 357.96 |
| 1984-02-17 | 302 | 306 | 297 | 306 | 68,000 | 347.73 |
| 1984-02-16 | 300 | 302 | 289 | 302 | 44,000 | 343.18 |
| 1984-02-15 | 301 | 305 | 290 | 297 | 99,000 | 337.50 |
| 1984-02-14 | 297 | 303 | 291 | 302 | 159,000 | 343.18 |
| 1984-02-13 | 284 | 295 | 280 | 295 | 101,000 | 335.23 |
| 1984-02-10 | 285 | 285 | 283 | 283 | 13,000 | 321.59 |
| 1984-02-09 | 286 | 286 | 276 | 280 | 33,000 | 318.18 |
| 1984-02-08 | 273 | 288 | 273 | 286 | 108,000 | 325 |
| 1984-02-07 | 278 | 278 | 268 | 268 | 15,000 | 304.55 |
| 1984-02-06 | 275 | 279 | 275 | 275 | 18,000 | 312.50 |
| 1984-02-04 | 265 | 270 | 265 | 270 | 6,000 | 306.82 |
| 1984-02-03 | 260 | 260 | 255 | 255 | 2,000 | 289.77 |
| 1984-02-02 | 260 | 260 | 260 | 260 | 8,000 | 295.46 |
| 1984-02-01 | 265 | 266 | 265 | 266 | 3,000 | 302.27 |
| 1984-01-31 | 265 | 270 | 265 | 265 | 3,000 | 301.14 |
| 1984-01-30 | 272 | 272 | 265 | 265 | 9,000 | 301.14 |
| 1984-01-27 | 278 | 280 | 277 | 277 | 26,000 | 314.77 |
| 1984-01-26 | 276 | 280 | 275 | 278 | 19,000 | 315.91 |
| 1984-01-25 | 281 | 281 | 275 | 275 | 35,000 | 312.50 |
| 1984-01-24 | 275 | 281 | 274 | 280 | 126,000 | 318.18 |
| 1984-01-23 | 266 | 278 | 262 | 275 | 108,000 | 312.50 |
| 1984-01-21 | 255 | 269 | 255 | 261 | 35,000 | 296.59 |
| 1984-01-20 | 250 | 255 | 250 | 255 | 8,000 | 289.77 |
| 1984-01-19 | 250 | 255 | 250 | 255 | 18,000 | 289.77 |
| 1984-01-18 | 251 | 251 | 250 | 251 | 7,000 | 285.23 |
| 1984-01-17 | 252 | 254 | 250 | 251 | 15,000 | 285.23 |
| 1984-01-13 | 257 | 258 | 250 | 250 | 46,000 | 284.09 |
| 1984-01-12 | 240 | 255 | 240 | 255 | 28,000 | 289.77 |
| 1984-01-11 | 237 | 240 | 237 | 240 | 6,000 | 272.73 |
| 1984-01-10 | 236 | 237 | 236 | 237 | 5,000 | 269.32 |
| 1984-01-06 | 243 | 243 | 243 | 243 | 2,000 | 276.14 |
分割・併合履歴 ： [2022-06-29]1株→2株 [2019-06-26]1株→2株 [2017-06-28]1株→0.2株 [1987-12-24]1株→1.1株
